CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD251121C00150000 | 2024-04-04 3:58PM EDT | 150.00 | 179.04 | 178.50 | 183.00 | 0.00 | - | 2 | 1 | 0.00% |
| CRWD251121C00160000 | 2024-05-22 9:30AM EDT | 160.00 | 210.87 | 235.00 | 239.50 | 0.00 | - | 1 | 1 | 69.22% |
| CRWD251121C00165000 | 2024-06-03 12:02PM EDT | 165.00 | 164.68 | 232.00 | 237.00 | 0.00 | - | 1 | 4 | 70.68% |
| CRWD251121C00170000 | 2024-02-14 10:52AM EDT | 170.00 | 185.51 | 170.50 | 174.45 | 0.00 | - | 1 | 0 | 0.00% |
| CRWD251121C00175000 | 2024-06-11 10:31AM EDT | 175.00 | 223.54 | 223.50 | 228.50 | 0.00 | - | - | 2 | 68.72% |
| CRWD251121C00180000 | 2024-05-03 2:04PM EDT | 180.00 | 157.10 | 157.50 | 162.50 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD251121C00185000 | 2024-05-21 12:22PM EDT | 185.00 | 190.73 | 217.05 | 221.00 | 0.00 | - | 1 | 1 | 68.75% |
| CRWD251121C00190000 | 2024-04-26 10:49AM EDT | 190.00 | 145.52 | 185.55 | 189.50 | 0.00 | - | 1 | 1 | 0.00% |
| CRWD251121C00195000 | 2024-03-22 3:10PM EDT | 195.00 | 162.49 | 121.10 | 124.15 | 0.00 | - | 1 | 2 | 0.00% |
| CRWD251121C00200000 | 2024-06-18 10:38AM EDT | 200.00 | 215.66 | 203.00 | 208.00 | 0.00 | - | 2 | 36 | 64.72% |
| CRWD251121C00210000 | 2024-06-26 9:30AM EDT | 210.00 | 201.00 | 195.00 | 200.00 | 0.00 | - | 34 | 20 | 63.27% |
| CRWD251121C00220000 | 2024-06-10 1:16PM EDT | 220.00 | 189.92 | 187.50 | 191.50 | 0.00 | - | 1 | 20 | 61.76% |
| CRWD251121C00230000 | 2024-03-06 1:51PM EDT | 230.00 | 150.95 | 127.05 | 129.20 | 0.00 | - | 8 | 8 | 0.00% |
| CRWD251121C00240000 | 2024-06-20 1:09PM EDT | 240.00 | 175.80 | 172.65 | 176.95 | 0.00 | - | 1 | 3 | 59.84% |
| CRWD251121C00250000 | 2024-06-10 12:08PM EDT | 250.00 | 168.97 | 165.00 | 170.00 | 0.00 | - | 15 | 20 | 58.79% |
| CRWD251121C00260000 | 2024-06-21 2:52PM EDT | 260.00 | 155.39 | 158.50 | 163.00 | 0.00 | - | 1 | 5 | 58.11% |
| CRWD251121C00270000 | 2024-04-23 2:03PM EDT | 270.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| CRWD251121C00280000 | 2024-06-26 11:39AM EDT | 280.00 | 148.75 | 145.00 | 149.00 | 0.00 | - | 1 | 9 | 56.26% |
| CRWD251121C00290000 | 2024-06-12 2:13PM EDT | 290.00 | 146.32 | 138.55 | 142.50 | 0.00 | - | 1 | 10 | 55.51% |
| CRWD251121C00300000 | 2024-06-25 10:50AM EDT | 300.00 | 136.95 | 132.05 | 135.95 | 0.00 | - | 10 | 26 | 54.63% |
| CRWD251121C00310000 | 2024-06-11 11:20AM EDT | 310.00 | 126.05 | 126.05 | 130.50 | 0.00 | - | 3 | 9 | 54.21% |
| CRWD251121C00320000 | 2024-06-14 10:10AM EDT | 320.00 | 126.73 | 120.55 | 125.00 | 0.00 | - | 1 | 11 | 53.84% |
| CRWD251121C00330000 | 2024-06-27 10:31AM EDT | 330.00 | 121.70 | 115.25 | 117.95 | 0.00 | - | 1 | 15 | 52.93% |
| CRWD251121C00340000 | 2024-06-14 2:02PM EDT | 340.00 | 116.30 | 109.20 | 113.00 | 0.00 | - | 2 | 8 | 52.37% |
| CRWD251121C00350000 | 2024-06-17 9:30AM EDT | 350.00 | 108.63 | 103.50 | 107.95 | 0.00 | - | 1 | 117 | 51.80% |
| CRWD251121C00360000 | 2024-06-26 2:28PM EDT | 360.00 | 100.58 | 99.10 | 103.50 | 0.00 | - | 1 | 8 | 51.72% |
| CRWD251121C00370000 | 2024-06-14 12:09PM EDT | 370.00 | 101.53 | 94.05 | 97.95 | 0.00 | - | 1 | 5 | 51.01% |
| CRWD251121C00380000 | 2024-06-26 12:18PM EDT | 380.00 | 92.00 | 90.25 | 92.40 | 0.00 | - | 6 | 26 | 50.59% |
| CRWD251121C00390000 | 2024-06-28 10:20AM EDT | 390.00 | 92.82 | 85.90 | 88.20 | -2.99 | -3.12% | 10 | 21 | 50.32% |
| CRWD251121C00400000 | 2024-06-27 12:56PM EDT | 400.00 | 87.80 | 81.65 | 84.75 | 0.00 | - | 2 | 29 | 50.20% |
| CRWD251121C00410000 | 2024-06-25 12:28PM EDT | 410.00 | 81.49 | 76.55 | 80.35 | 0.00 | - | 1 | 18 | 50.55% |
| CRWD251121C00420000 | 2024-06-25 12:20PM EDT | 420.00 | 78.10 | 72.50 | 76.25 | 0.00 | - | 1 | 63 | 50.12% |
| CRWD251121C00430000 | 2024-06-18 3:17PM EDT | 430.00 | 79.50 | 69.00 | 72.60 | 0.00 | - | 5 | 9 | 49.86% |
| CRWD251121C00440000 | 2024-06-20 9:30AM EDT | 440.00 | 74.98 | 65.55 | 69.10 | 0.00 | - | 1 | 9 | 49.62% |
| CRWD251121C00450000 | 2024-06-18 10:20AM EDT | 450.00 | 71.20 | 62.00 | 66.50 | 0.00 | - | 10 | 40 | 49.79% |
| CRWD251121C00460000 | 2024-05-24 12:02PM EDT | 460.00 | 53.80 | 59.50 | 64.50 | 0.00 | - | 4 | 4 | 50.23% |
| CRWD251121C00470000 | 2024-06-27 12:28PM EDT | 470.00 | 61.50 | 56.80 | 59.00 | 0.00 | - | 1 | 9 | 48.66% |
| CRWD251121C00480000 | 2024-06-21 9:45AM EDT | 480.00 | 53.15 | 52.50 | 56.35 | 0.00 | - | 1 | 58 | 48.60% |
| CRWD251121C00490000 | 2024-05-30 3:23PM EDT | 490.00 | 32.00 | 50.30 | 53.05 | 0.00 | - | 4 | 10 | 48.11% |
| CRWD251121C00500000 | 2024-06-28 1:01PM EDT | 500.00 | 50.00 | 47.80 | 50.55 | +0.13 | +0.26% | 1 | 114 | 48.01% |
| CRWD251121C00520000 | 2024-06-10 2:02PM EDT | 520.00 | 45.77 | 42.50 | 46.00 | 0.00 | - | 1 | 17 | 47.87% |
| CRWD251121C00540000 | 2024-06-20 1:38PM EDT | 540.00 | 43.63 | 38.00 | 41.90 | 0.00 | - | - | 10 | 47.77% |
| CRWD251121C00570000 | 2024-06-12 9:39AM EDT | 570.00 | 37.20 | 32.55 | 35.95 | 0.00 | - | - | 5 | 47.33% |
PutsforNovember 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD251121P00145000 | 2024-06-26 12:27PM EDT | 145.00 | 2.57 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 56.76% |
| CRWD251121P00150000 | 2024-06-28 10:07AM EDT | 150.00 | 2.70 | 0.50 | 5.00 | -0.20 | -6.90% | 2 | 32 | 54.99% |
| CRWD251121P00155000 | 2024-06-13 2:54PM EDT | 155.00 | 4.00 | 1.00 | 5.50 | 0.00 | - | 1 | 12 | 54.54% |
| CRWD251121P00160000 | 2024-06-13 3:10PM EDT | 160.00 | 4.40 | 1.50 | 6.00 | 0.00 | - | 2 | 1 | 54.02% |
| CRWD251121P00165000 | 2024-05-22 10:13AM EDT | 165.00 | 8.26 | 2.50 | 7.00 | 0.00 | - | 1 | 1 | 54.52% |
| CRWD251121P00170000 | 2024-06-18 3:55PM EDT | 170.00 | 5.00 | 2.00 | 7.00 | 0.00 | - | 2 | 3 | 52.85% |
| CRWD251121P00175000 | 2024-06-25 9:51AM EDT | 175.00 | 5.10 | 2.50 | 7.00 | 0.00 | - | 1 | 24 | 51.23% |
| CRWD251121P00180000 | 2024-06-28 12:11PM EDT | 180.00 | 6.09 | 3.30 | 7.50 | -0.11 | -1.77% | 1 | 30 | 50.61% |
| CRWD251121P00185000 | 2024-06-12 9:30AM EDT | 185.00 | 7.30 | 3.50 | 6.90 | 0.00 | - | 5 | 5 | 47.95% |
| CRWD251121P00190000 | 2024-06-04 2:35PM EDT | 190.00 | 14.30 | 5.15 | 7.65 | 0.00 | - | 1 | 0 | 47.83% |
| CRWD251121P00200000 | 2024-06-24 10:42AM EDT | 200.00 | 7.75 | 6.40 | 8.95 | 0.00 | - | 2 | 23 | 47.03% |
| CRWD251121P00210000 | 2024-06-11 3:51PM EDT | 210.00 | 10.20 | 7.80 | 10.45 | 0.00 | - | 3 | 10 | 46.35% |
| CRWD251121P00220000 | 2024-06-12 10:31AM EDT | 220.00 | 11.90 | 8.50 | 12.10 | 0.00 | - | 6 | 567 | 45.69% |
| CRWD251121P00230000 | 2024-06-14 2:42PM EDT | 230.00 | 14.20 | 10.00 | 13.95 | 0.00 | - | 4 | 22 | 45.08% |
| CRWD251121P00240000 | 2024-06-10 11:19AM EDT | 240.00 | 15.80 | 12.00 | 15.85 | 0.00 | - | 2 | 207 | 44.36% |
| CRWD251121P00250000 | 2024-06-24 1:43PM EDT | 250.00 | 17.80 | 14.80 | 18.05 | 0.00 | - | 22 | 416 | 43.79% |
| CRWD251121P00260000 | 2024-06-18 11:25AM EDT | 260.00 | 19.96 | 16.55 | 20.65 | 0.00 | - | 1 | 14 | 43.43% |
| CRWD251121P00270000 | 2024-06-27 10:29AM EDT | 270.00 | 21.55 | 20.00 | 22.40 | 0.00 | - | 10 | 27 | 42.16% |
| CRWD251121P00280000 | 2024-06-27 12:56PM EDT | 280.00 | 23.68 | 23.25 | 25.15 | 0.00 | - | 10 | 37 | 41.64% |
| CRWD251121P00290000 | 2024-06-10 10:23AM EDT | 290.00 | 28.58 | 25.00 | 29.00 | 0.00 | - | 1 | 9 | 41.83% |
| CRWD251121P00300000 | 2024-06-18 10:34AM EDT | 300.00 | 30.26 | 28.10 | 32.15 | 0.00 | - | 20 | 35 | 41.29% |
| CRWD251121P00310000 | 2024-06-27 10:29AM EDT | 310.00 | 33.29 | 32.95 | 34.60 | 0.00 | - | 10 | 21 | 40.13% |
| CRWD251121P00320000 | 2024-06-27 12:56PM EDT | 320.00 | 36.20 | 36.40 | 38.20 | 0.00 | - | 10 | 73 | 39.66% |
| CRWD251121P00330000 | 2024-06-10 9:42AM EDT | 330.00 | 43.20 | 39.00 | 42.85 | 0.00 | - | 7 | 18 | 39.74% |
| CRWD251121P00340000 | 2024-06-14 2:02PM EDT | 340.00 | 47.14 | 43.10 | 46.90 | 0.00 | - | 1 | 41 | 39.27% |
| CRWD251121P00350000 | 2024-06-14 10:10AM EDT | 350.00 | 51.30 | 47.50 | 51.30 | 0.00 | - | 1 | 2 | 38.90% |
| CRWD251121P00360000 | 2024-03-14 10:14AM EDT | 360.00 | 81.51 | 86.95 | 88.90 | 0.00 | - | 2 | 4 | 57.68% |
| CRWD251121P00370000 | 2024-06-25 3:43PM EDT | 370.00 | 59.24 | 56.50 | 60.50 | 0.00 | - | 1 | 2 | 38.00% |
| CRWD251121P00380000 | 2024-05-15 11:02AM EDT | 380.00 | 89.05 | 63.05 | 67.95 | 0.00 | - | 1 | 2 | 39.00% |
| CRWD251121P00460000 | 2024-06-25 2:14PM EDT | 460.00 | 111.85 | 109.00 | 113.50 | 0.00 | - | 2 | 3 | 34.74% |
| CRWD251121P00480000 | 2024-06-24 10:07AM EDT | 480.00 | 128.55 | 122.50 | 127.00 | 0.00 | - | - | 5 | 33.75% |
© 2024 Yahoo. All rights reserved.